Jhen Vei Electronic Co., Ltd. (TPEX:3520)
Taiwan · Delayed Price · Currency is TWD 17.85
-0.05 (-0.28%)
Oct 16, 2026, 1:30 PM CST
Jhen Vei Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17.90 | 17.90 | 17.70 | 17.85 | 17.85 | -0.28% | 121,461 |
| Oct 15, 2026 | 18.00 | 18.00 | 17.65 | 17.90 | 17.90 | -0.56% | 104,712 |
| Oct 14, 2026 | 17.85 | 18.05 | 17.85 | 18.00 | 18.00 | 0.84% | 118,222 |
| Oct 13, 2026 | 18.00 | 18.00 | 17.75 | 17.85 | 17.85 | -0.83% | 106,191 |
| Oct 12, 2026 | 17.95 | 18.75 | 17.45 | 18.00 | 18.00 | -1.10% | 451,794 |
| Oct 8, 2026 | 17.70 | 18.30 | 17.70 | 18.20 | 18.20 | 2.25% | 224,099 |
| Oct 7, 2026 | 17.80 | 17.85 | 17.45 | 17.80 | 17.80 | - | 172,863 |
| Oct 6, 2026 | 18.20 | 18.30 | 17.60 | 17.80 | 17.80 | -1.39% | 304,937 |
| Oct 5, 2026 | 17.70 | 18.85 | 17.50 | 18.05 | 18.05 | 4.94% | 853,378 |
| Oct 2, 2026 | 17.00 | 17.25 | 17.00 | 17.20 | 17.20 | 1.18% | 151,892 |
| Oct 1, 2026 | 17.20 | 17.30 | 16.95 | 17.00 | 17.00 | -2.02% | 160,730 |
| Sep 30, 2026 | 17.35 | 17.35 | 17.00 | 17.35 | 17.35 | 1.46% | 160,966 |
| Sep 29, 2026 | 17.35 | 17.50 | 17.00 | 17.10 | 17.10 | -0.58% | 171,655 |
| Sep 24, 2026 | 17.15 | 17.25 | 17.05 | 17.20 | 17.20 | - | 48,100 |
| Sep 23, 2026 | 17.35 | 17.35 | 17.05 | 17.20 | 17.20 | -0.58% | 112,010 |
| Sep 22, 2026 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | -1.14% | 147,070 |
| Sep 21, 2026 | 17.30 | 17.65 | 17.30 | 17.50 | 17.50 | - | 67,051 |
| Sep 18, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 46,987 |
| Sep 17, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | 58,009 |
| Sep 16, 2026 | 17.15 | 17.45 | 17.05 | 17.20 | 17.20 | 0.29% | 71,434 |
| Sep 15, 2026 | 17.20 | 17.40 | 17.00 | 17.15 | 17.15 | -1.15% | 57,288 |
| Sep 14, 2026 | 17.55 | 17.55 | 17.30 | 17.35 | 17.35 | -1.14% | 81,430 |
| Sep 11, 2026 | 17.45 | 17.75 | 17.40 | 17.55 | 17.55 | 0.57% | 106,680 |
| Sep 10, 2026 | 17.40 | 17.55 | 17.40 | 17.45 | 17.45 | -0.57% | 43,212 |
| Sep 9, 2026 | 17.45 | 17.70 | 17.40 | 17.55 | 17.55 | 0.86% | 167,542 |
| Sep 8, 2026 | 17.55 | 17.75 | 17.40 | 17.40 | 17.40 | - | 109,896 |
| Sep 7, 2026 | 17.80 | 17.80 | 17.35 | 17.40 | 17.40 | -1.14% | 95,364 |
| Sep 4, 2026 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | 1.73% | 116,425 |
| Sep 3, 2026 | 17.45 | 17.55 | 17.30 | 17.30 | 17.30 | -0.57% | 91,165 |
| Sep 2, 2026 | 17.30 | 17.45 | 17.20 | 17.40 | 17.40 | 0.58% | 103,723 |
| Sep 1, 2026 | 17.45 | 17.50 | 17.30 | 17.30 | 17.30 | -0.86% | 167,424 |
| Aug 31, 2026 | 17.70 | 17.70 | 17.40 | 17.45 | 17.45 | -1.97% | 203,135 |
| Aug 28, 2026 | 18.05 | 18.05 | 17.60 | 17.80 | 17.80 | -1.11% | 132,194 |
| Aug 27, 2026 | 18.00 | 18.15 | 17.75 | 18.00 | 18.00 | 0.84% | 140,066 |
| Aug 26, 2026 | 17.80 | 18.00 | 17.60 | 17.85 | 17.85 | 0.28% | 155,426 |
| Aug 25, 2026 | 17.80 | 17.80 | 17.20 | 17.80 | 17.80 | -0.28% | 297,510 |
| Aug 24, 2026 | 18.70 | 18.80 | 17.80 | 17.85 | 17.85 | -4.03% | 316,194 |
| Aug 21, 2026 | 18.00 | 18.60 | 17.90 | 18.60 | 18.60 | 3.33% | 295,228 |
| Aug 20, 2026 | 18.45 | 18.85 | 17.90 | 18.00 | 18.00 | -1.37% | 456,381 |
| Aug 19, 2026 | 18.30 | 18.60 | 18.00 | 18.25 | 18.25 | -0.27% | 340,223 |
| Aug 18, 2026 | 18.20 | 18.35 | 18.15 | 18.30 | 18.30 | 0.55% | 116,766 |
| Aug 17, 2026 | 18.05 | 18.25 | 17.95 | 18.20 | 18.20 | - | 170,405 |
| Aug 14, 2026 | 18.40 | 18.50 | 18.00 | 18.20 | 18.20 | -0.27% | 221,943 |
| Aug 13, 2026 | 18.30 | 18.45 | 18.10 | 18.25 | 18.25 | 1.39% | 323,759 |
| Aug 12, 2026 | 18.15 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 414,168 |
| Aug 11, 2026 | 19.25 | 19.30 | 18.40 | 18.50 | 18.50 | -0.27% | 533,623 |
| Aug 10, 2026 | 18.45 | 18.75 | 18.15 | 18.55 | 18.55 | 1.09% | 388,176 |
| Aug 7, 2026 | 18.45 | 18.80 | 18.25 | 18.35 | 18.35 | -0.54% | 276,752 |
| Aug 6, 2026 | 18.25 | 18.45 | 17.30 | 18.45 | 18.45 | 1.10% | 360,737 |
| Aug 5, 2026 | 18.05 | 18.55 | 17.90 | 18.25 | 18.25 | 1.11% | 467,157 |